Lithium Argentina AG (LAR)
NYSE: LAR · Real-Time Price · USD
9.06
-0.34 (-3.57%)
May 19, 2026, 1:32 PM EDT - Market open
Lithium Argentina AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 9.18 | 9.35 | 8.67 | 8.92 | - | -5.06% | 1,344,916 |
| May 18, 2026 | 10.09 | 10.17 | 9.19 | 9.39 | 9.39 | -5.72% | 3,389,572 |
| May 15, 2026 | 9.87 | 10.02 | 9.61 | 9.96 | 9.96 | -2.26% | 2,640,550 |
| May 14, 2026 | 10.50 | 10.56 | 9.84 | 10.19 | 10.19 | -5.74% | 4,723,649 |
| May 13, 2026 | 11.50 | 11.85 | 10.61 | 10.81 | 10.81 | -5.34% | 4,229,300 |
| May 12, 2026 | 11.33 | 11.89 | 10.89 | 11.42 | 11.42 | -3.14% | 4,026,943 |
| May 11, 2026 | 11.76 | 12.05 | 11.41 | 11.79 | 11.79 | 0.94% | 4,449,498 |
| May 8, 2026 | 11.57 | 11.98 | 11.32 | 11.68 | 11.68 | 2.73% | 3,184,178 |
| May 7, 2026 | 11.58 | 11.99 | 11.30 | 11.37 | 11.37 | -0.52% | 4,291,840 |
| May 6, 2026 | 10.64 | 11.51 | 10.11 | 11.43 | 11.43 | 10.01% | 4,844,335 |
| May 5, 2026 | 10.55 | 10.82 | 10.35 | 10.39 | 10.39 | 1.07% | 2,244,544 |
| May 4, 2026 | 10.31 | 10.78 | 10.13 | 10.28 | 10.28 | -0.48% | 3,525,913 |
| May 1, 2026 | 10.39 | 10.46 | 10.07 | 10.33 | 10.33 | 1.57% | 2,745,804 |
| Apr 30, 2026 | 9.81 | 10.46 | 9.77 | 10.17 | 10.17 | 5.72% | 4,059,265 |
| Apr 29, 2026 | 9.70 | 9.83 | 9.44 | 9.62 | 9.62 | - | 2,944,254 |
| Apr 28, 2026 | 9.69 | 9.84 | 9.21 | 9.62 | 9.62 | -3.51% | 2,996,699 |
| Apr 27, 2026 | 9.41 | 10.00 | 9.34 | 9.97 | 9.97 | 7.09% | 3,322,143 |
| Apr 24, 2026 | 9.25 | 9.55 | 8.98 | 9.31 | 9.31 | 2.76% | 2,660,313 |
| Apr 23, 2026 | 9.09 | 9.38 | 8.82 | 9.06 | 9.06 | -1.74% | 2,231,172 |
| Apr 22, 2026 | 9.03 | 9.39 | 8.96 | 9.22 | 9.22 | 4.65% | 2,715,506 |
| Apr 21, 2026 | 9.07 | 9.13 | 8.72 | 8.81 | 8.81 | -2.97% | 2,471,022 |
| Apr 20, 2026 | 8.87 | 9.22 | 8.80 | 9.08 | 9.08 | 3.18% | 3,260,255 |
| Apr 17, 2026 | 9.31 | 9.57 | 8.74 | 8.80 | 8.80 | -4.45% | 5,765,828 |
| Apr 16, 2026 | 8.35 | 9.22 | 8.35 | 9.21 | 9.21 | 11.37% | 5,037,762 |
| Apr 15, 2026 | 7.96 | 8.38 | 7.96 | 8.27 | 8.27 | 3.76% | 2,464,914 |
| Apr 14, 2026 | 8.22 | 8.26 | 7.96 | 7.97 | 7.97 | -1.60% | 2,074,543 |
| Apr 13, 2026 | 7.34 | 8.12 | 7.26 | 8.10 | 8.10 | 9.91% | 4,161,140 |
| Apr 10, 2026 | 7.14 | 7.43 | 7.14 | 7.37 | 7.37 | 4.24% | 1,926,683 |
| Apr 9, 2026 | 7.64 | 7.87 | 7.00 | 7.07 | 7.07 | -8.06% | 3,496,877 |
| Apr 8, 2026 | 7.53 | 7.70 | 7.27 | 7.69 | 7.69 | 6.95% | 3,028,622 |
| Apr 7, 2026 | 7.36 | 7.50 | 7.07 | 7.19 | 7.19 | -3.10% | 2,551,734 |
| Apr 6, 2026 | 7.52 | 7.56 | 7.08 | 7.42 | 7.42 | -1.33% | 3,164,247 |
| Apr 2, 2026 | 6.77 | 7.66 | 6.77 | 7.52 | 7.52 | 6.52% | 3,663,610 |
| Apr 1, 2026 | 6.92 | 7.23 | 6.82 | 7.06 | 7.06 | 5.69% | 4,293,305 |
| Mar 31, 2026 | 6.55 | 6.85 | 6.42 | 6.68 | 6.68 | 0.75% | 5,358,997 |
| Mar 30, 2026 | 6.52 | 6.84 | 6.44 | 6.63 | 6.63 | 6.08% | 7,669,146 |
| Mar 27, 2026 | 6.26 | 6.54 | 5.92 | 6.25 | 6.25 | -9.02% | 12,129,338 |
| Mar 26, 2026 | 7.01 | 7.35 | 6.84 | 6.87 | 6.87 | -4.85% | 2,205,586 |
| Mar 25, 2026 | 7.26 | 7.45 | 7.09 | 7.22 | 7.22 | 2.41% | 2,329,214 |
| Mar 24, 2026 | 6.37 | 7.16 | 6.23 | 7.05 | 7.05 | 12.44% | 3,959,682 |
| Mar 23, 2026 | 6.05 | 6.48 | 6.04 | 6.27 | 6.27 | 8.67% | 3,571,022 |
| Mar 20, 2026 | 6.10 | 6.10 | 5.70 | 5.77 | 5.77 | -3.99% | 6,324,461 |
| Mar 19, 2026 | 5.89 | 6.04 | 5.65 | 6.01 | 6.01 | -2.12% | 3,841,541 |
| Mar 18, 2026 | 6.48 | 6.48 | 6.13 | 6.14 | 6.14 | -7.39% | 2,624,555 |
| Mar 17, 2026 | 6.52 | 6.73 | 6.50 | 6.63 | 6.63 | 1.69% | 1,289,366 |
| Mar 16, 2026 | 6.66 | 6.74 | 6.22 | 6.52 | 6.52 | -3.55% | 3,264,022 |
| Mar 13, 2026 | 6.94 | 7.07 | 6.70 | 6.76 | 6.76 | -2.73% | 1,413,337 |
| Mar 12, 2026 | 7.08 | 7.15 | 6.83 | 6.95 | 6.95 | -3.74% | 1,317,789 |
| Mar 11, 2026 | 7.02 | 7.32 | 6.93 | 7.22 | 7.22 | 1.83% | 1,322,277 |
| Mar 10, 2026 | 6.88 | 7.27 | 6.79 | 7.09 | 7.09 | 3.20% | 1,631,045 |